Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.58 | 18.58 | 18.45 | 18.45 | 689 | -0.33(-1.78%) |
Apr 29, 2024 | 18.73 | 18.84 | 18.72 | 18.79 | 2,070 | +0.44(+2.38%) |
Apr 26, 2024 | 18.43 | 18.53 | 18.33 | 18.35 | 10,306 | +0.12(+0.67%) |
Apr 25, 2024 | 18.05 | 18.25 | 18.05 | 18.23 | 2,089 | -0.02(-0.11%) |
Apr 24, 2024 | 18.39 | 18.39 | 18.10 | 18.25 | 2,106 | +0.16(+0.90%) |
Apr 23, 2024 | 17.68 | 18.18 | 17.68 | 18.08 | 1,009 | +0.36(+2.03%) |
Apr 22, 2024 | 17.58 | 17.78 | 17.56 | 17.73 | 1,473 | +0.15(+0.84%) |
Apr 19, 2024 | 17.59 | 17.63 | 17.58 | 17.58 | 950 | +0.00(+0.02%) |
Apr 18, 2024 | 17.59 | 17.59 | 17.57 | 17.57 | 489 | -0.13(-0.74%) |
Apr 17, 2024 | 17.67 | 17.84 | 17.64 | 17.70 | 3,004 | +0.05(+0.26%) |
Apr 16, 2024 | 17.60 | 17.73 | 17.60 | 17.66 | 990 | -0.25(-1.40%) |
Apr 15, 2024 | 18.11 | 18.12 | 17.81 | 17.91 | 1,560 | -0.43(-2.34%) |
Apr 12, 2024 | 18.59 | 18.59 | 18.34 | 18.34 | 212 | -0.53(-2.79%) |
Apr 11, 2024 | 18.66 | 18.87 | 18.66 | 18.87 | 3,219 | +0.02(+0.09%) |
Apr 10, 2024 | 18.84 | 18.90 | 18.66 | 18.85 | 4,624 | -0.43(-2.22%) |
Apr 09, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.28(+1.50%) |
Apr 08, 2024 | 18.88 | 19.06 | 18.88 | 18.99 | 620 | +0.23(+1.22%) |
Apr 05, 2024 | 18.79 | 18.79 | 18.76 | 18.76 | 4,230 | -0.13(-0.67%) |
Apr 04, 2024 | 19.34 | 19.40 | 18.79 | 18.89 | 2,689 | -0.07(-0.35%) |
Apr 03, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 300 | +0.18(+0.94%) |
Apr 02, 2024 | 18.76 | 18.78 | 18.72 | 18.78 | 1,128 | -0.39(-2.05%) |
Apr 01, 2024 | 19.16 | 19.22 | 19.12 | 19.17 | 1,050 | -0.08(-0.40%) |
Mar 28, 2024 | 19.10 | 19.28 | 19.10 | 19.25 | 2,426 | +0.13(+0.68%) |
Mar 27, 2024 | 18.93 | 19.12 | 18.93 | 19.12 | 1,163 | +0.60(+3.25%) |
Mar 26, 2024 | 18.56 | 18.56 | 18.52 | 18.52 | 820 | +0.02(+0.13%) |
Mar 25, 2024 | 18.54 | 18.59 | 18.48 | 18.50 | 2,562 | -0.07(-0.37%) |
Mar 22, 2024 | 18.59 | 18.59 | 18.56 | 18.56 | 348 | -0.11(-0.57%) |
Mar 21, 2024 | 18.63 | 18.67 | 18.63 | 18.67 | 232 | +0.17(+0.90%) |
Mar 20, 2024 | 18.31 | 18.50 | 18.31 | 18.50 | 448 | +0.27(+1.50%) |
Mar 19, 2024 | 18.17 | 18.23 | 18.17 | 18.23 | 917 | +0.00(+0.00%) |
Mar 18, 2024 | 18.30 | 18.37 | 18.23 | 18.23 | 1,708 | +0.07(+0.40%) |
Mar 15, 2024 | 18.12 | 18.16 | 18.12 | 18.16 | 336 | -0.05(-0.25%) |
Mar 14, 2024 | 18.29 | 18.30 | 18.16 | 18.20 | 2,517 | -0.45(-2.41%) |
Mar 13, 2024 | 18.85 | 18.85 | 18.65 | 18.65 | 4,769 | -0.20(-1.04%) |
Mar 12, 2024 | 18.83 | 18.86 | 18.83 | 18.85 | 835 | -0.14(-0.71%) |
Mar 11, 2024 | 19.01 | 19.04 | 18.96 | 18.98 | 1,252 | +0.01(+0.05%) |
Mar 08, 2024 | 19.13 | 19.13 | 18.97 | 18.97 | 2,846 | -0.02(-0.12%) |
Mar 07, 2024 | 18.87 | 19.06 | 18.87 | 19.00 | 62,447 | +0.39(+2.12%) |
Mar 06, 2024 | 18.48 | 18.68 | 18.48 | 18.60 | 1,112 | +0.18(+0.95%) |
Mar 05, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 188 | -0.23(-1.25%) |
Mar 04, 2024 | 18.72 | 18.72 | 18.66 | 18.66 | 631 | -0.17(-0.91%) |
Mar 01, 2024 | 18.71 | 18.87 | 18.71 | 18.83 | 5,175 | +0.14(+0.77%) |
Feb 29, 2024 | 18.57 | 18.69 | 18.57 | 18.69 | 345 | +0.14(+0.77%) |
Feb 28, 2024 | 18.53 | 18.57 | 18.53 | 18.55 | 461 | +0.04(+0.20%) |
Feb 27, 2024 | 18.42 | 18.51 | 18.42 | 18.51 | 552 | +0.27(+1.50%) |
Feb 26, 2024 | 18.34 | 18.34 | 18.23 | 18.23 | 2,207 | -0.10(-0.57%) |
Feb 23, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 156 | -0.04(-0.20%) |
Feb 22, 2024 | 18.47 | 18.47 | 18.32 | 18.38 | 734 | -0.13(-0.69%) |
Feb 21, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 159 | -0.11(-0.59%) |
Feb 20, 2024 | 18.52 | 18.61 | 18.52 | 18.61 | 2,983 | -0.38(-1.98%) |
Feb 16, 2024 | 19.13 | 19.13 | 18.99 | 18.99 | 12,064 | -0.14(-0.75%) |
Feb 15, 2024 | 19.07 | 19.13 | 19.07 | 19.13 | 561 | +0.40(+2.15%) |
Feb 14, 2024 | 18.75 | 18.75 | 18.73 | 18.73 | 498 | +0.49(+2.69%) |
Feb 13, 2024 | 18.11 | 18.27 | 18.11 | 18.24 | 621 | -0.70(-3.71%) |
Feb 12, 2024 | 18.98 | 19.01 | 18.91 | 18.94 | 2,052 | +0.44(+2.40%) |
Feb 09, 2024 | 18.39 | 18.59 | 18.39 | 18.50 | 1,870 | +0.31(+1.69%) |
Feb 08, 2024 | 18.20 | 18.30 | 18.18 | 18.19 | 5,596 | -0.10(-0.56%) |
Feb 07, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 104 | +0.36(+2.01%) |
Feb 06, 2024 | 17.80 | 17.93 | 17.80 | 17.93 | 1,610 | +0.20(+1.11%) |
Feb 05, 2024 | 17.98 | 17.98 | 17.55 | 17.74 | 3,387 | -0.43(-2.39%) |
Feb 02, 2024 | 18.01 | 18.27 | 18.01 | 18.17 | 1,563 | -0.25(-1.36%) |